650.00
最終更新: 2025-09-26
| 時間 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 09:00 | 633.00 | 635.00 | 632.00 | 633.00 | 80.5K |
| 09:05 | 634.00 | 634.00 | 628.00 | 628.00 | 66.9K |
| 09:10 | 628.00 | 629.00 | 627.00 | 629.00 | 48.0K |
| 09:15 | 629.00 | 630.00 | 627.00 | 629.00 | 17.7K |
| 09:20 | 630.00 | 630.00 | 630.00 | 630.00 | 12.5K |
| 09:25 | 630.00 | 630.00 | 629.00 | 630.00 | 2.7K |
| 09:30 | 630.00 | 630.00 | 629.00 | 630.00 | 3.0K |
| 09:35 | 630.00 | 630.00 | 629.00 | 630.00 | 9.2K |
| 09:40 | 630.00 | 632.00 | 630.00 | 631.00 | 10.3K |
| 09:45 | 631.00 | 631.00 | 631.00 | 631.00 | 5.1K |
| 09:50 | 631.00 | 632.00 | 631.00 | 632.00 | 22.8K |
| 09:55 | 633.00 | 634.00 | 632.00 | 632.00 | 25.9K |
| 10:00 | 632.00 | 632.00 | 632.00 | 632.00 | 5.1K |
| 10:05 | 632.00 | 632.00 | 632.00 | 632.00 | 5.4K |
| 10:10 | 632.00 | 633.00 | 632.00 | 633.00 | 2.2K |
| 10:15 | 632.00 | 633.00 | 631.00 | 631.00 | 2.2K |
| 10:20 | 631.00 | 631.00 | 630.00 | 630.00 | 3.0K |
| 10:25 | 630.00 | 630.00 | 629.00 | 629.00 | 4.3K |
| 10:30 | 630.00 | 630.00 | 629.00 | 630.00 | 9.4K |
| 10:35 | 629.00 | 630.00 | 628.00 | 628.00 | 77.6K |
| 10:40 | 628.00 | 628.00 | 627.00 | 627.00 | 2.0K |
| 10:45 | 627.00 | 628.00 | 627.00 | 628.00 | 4.8K |
| 10:50 | 627.00 | 629.00 | 627.00 | 629.00 | 12.0K |
| 10:55 | 629.00 | 629.00 | 629.00 | 629.00 | 5.2K |
| 11:00 | 629.00 | 629.00 | 628.00 | 628.00 | 1.2K |
| 11:05 | 628.00 | 630.00 | 628.00 | 630.00 | 14.9K |
| 11:10 | 629.00 | 629.00 | 629.00 | 629.00 | 0.4K |
| 11:15 | 629.00 | 629.00 | 629.00 | 629.00 | 3.3K |
| 11:20 | 629.00 | 630.00 | 629.00 | 629.00 | 3.3K |
| 11:25 | 628.00 | 629.00 | 628.00 | 629.00 | 7.8K |
| 11:30 | 627.00 | 627.00 | 627.00 | 627.00 | 0.2K |
| 12:30 | 628.00 | 630.00 | 626.00 | 626.00 | 29.3K |
| 12:35 | 626.00 | 627.00 | 626.00 | 627.00 | 2.2K |
| 12:40 | 627.00 | 628.00 | 626.00 | 628.00 | 18.5K |
| 12:45 | 628.00 | 629.00 | 626.00 | 627.00 | 4.5K |
| 12:50 | 627.00 | 627.00 | 626.00 | 626.00 | 0.5K |
| 12:55 | 627.00 | 628.00 | 627.00 | 628.00 | 9.4K |
| 13:00 | 627.00 | 628.00 | 627.00 | 627.00 | 9.4K |
| 13:05 | 629.00 | 630.00 | 629.00 | 630.00 | 107.6K |
| 13:10 | 630.00 | 630.00 | 630.00 | 630.00 | 7.3K |
| 13:15 | 630.00 | 630.00 | 629.00 | 630.00 | 0.3K |
| 13:20 | 630.00 | 632.00 | 630.00 | 632.00 | 18.9K |
| 13:25 | 632.00 | 632.00 | 630.00 | 630.00 | 18.3K |
| 13:30 | 630.00 | 630.00 | 630.00 | 630.00 | 6.5K |
| 13:35 | 630.00 | 630.00 | 630.00 | 630.00 | 1.7K |
| 13:40 | 629.00 | 630.00 | 629.00 | 629.00 | 1.0K |
| 13:45 | 630.00 | 630.00 | 629.00 | 630.00 | 14.9K |
| 13:50 | 630.00 | 630.00 | 630.00 | 630.00 | 0.4K |
| 13:55 | 629.00 | 630.00 | 629.00 | 629.00 | 2.9K |
| 14:00 | 629.00 | 630.00 | 628.00 | 628.00 | 4.6K |
| 14:05 | 628.00 | 630.00 | 628.00 | 629.00 | 18.3K |
| 14:10 | 630.00 | 630.00 | 630.00 | 630.00 | 5.8K |
| 14:15 | 629.00 | 630.00 | 629.00 | 630.00 | 0.7K |
| 14:20 | 629.00 | 629.00 | 628.00 | 628.00 | 6.5K |
| 14:25 | 628.00 | 629.00 | 628.00 | 628.00 | 0.8K |
| 14:30 | 628.00 | 629.00 | 628.00 | 629.00 | 2.6K |
| 14:35 | 628.00 | 629.00 | 628.00 | 629.00 | 1.1K |
| 14:40 | 628.00 | 629.00 | 628.00 | 629.00 | 4.5K |
| 14:45 | 629.00 | 629.00 | 629.00 | 629.00 | 1.4K |
| 14:50 | 629.00 | 630.00 | 629.00 | 630.00 | 8.0K |
| 14:55 | 630.00 | 630.00 | 629.00 | 629.00 | 3.7K |
| 15:00 | 630.00 | 631.00 | 630.00 | 631.00 | 8.7K |
| 15:05 | 631.00 | 631.00 | 631.00 | 631.00 | 14.7K |
| 15:10 | 630.00 | 631.00 | 630.00 | 631.00 | 0.4K |
| 15:15 | 631.00 | 631.00 | 630.00 | 631.00 | 1.4K |
| 15:20 | 631.00 | 632.00 | 630.00 | 631.00 | 28.6K |
| 15:30 | 629.00 | 629.00 | 629.00 | 629.00 | 219.1K |
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025-09-26 | 639.00 | 652.00 | 638.00 | 650.00 | 1.8M |
| 2025-09-25 | 630.00 | 638.00 | 629.00 | 637.00 | 0.9M |
| 2025-09-24 | 635.00 | 635.00 | 626.00 | 629.00 | 1.1M |
| 2025-09-22 | 627.00 | 637.00 | 627.00 | 629.00 | 1.2M |
| 2025-09-19 | 620.00 | 632.00 | 617.00 | 625.00 | 1.9M |
| 2025-09-18 | 618.00 | 622.00 | 612.00 | 615.00 | 0.9M |
| 2025-09-17 | 625.00 | 626.00 | 615.00 | 616.00 | 1.1M |
| 2025-09-16 | 634.00 | 637.00 | 628.00 | 628.00 | 1.5M |
| 2025-09-12 | 643.00 | 646.00 | 638.00 | 640.00 | 1.3M |
| 2025-09-11 | 643.00 | 645.00 | 635.00 | 639.00 | 0.8M |
| 2025-09-10 | 634.00 | 649.00 | 633.00 | 645.00 | 1.4M |
| 2025-09-09 | 646.00 | 646.00 | 630.00 | 634.00 | 1.1M |
| 2025-09-08 | 646.00 | 648.00 | 638.00 | 645.00 | 0.9M |
| 2025-09-05 | 642.00 | 647.00 | 636.00 | 640.00 | 0.9M |
| 2025-09-04 | 636.00 | 644.00 | 634.00 | 641.00 | 0.9M |
| 2025-09-03 | 655.00 | 658.00 | 628.00 | 632.00 | 2.8M |
| 2025-09-02 | 650.00 | 662.00 | 647.00 | 658.00 | 1.3M |
| 2025-09-01 | 647.00 | 656.00 | 643.00 | 650.00 | 1.2M |
| 2025-08-29 | 654.00 | 655.00 | 648.00 | 648.00 | 1.2M |
| 2025-08-28 | 652.00 | 660.00 | 649.00 | 658.00 | 1.0M |
| 2025-08-27 | 670.00 | 676.00 | 657.00 | 657.00 | 1.3M |
| 2025-08-26 | 667.00 | 670.00 | 656.00 | 668.00 | 2.0M |
| 2025-08-25 | 666.00 | 670.00 | 658.00 | 670.00 | 1.2M |
| 2025-08-22 | 652.00 | 662.00 | 651.00 | 658.00 | 2.1M |
| 2025-08-21 | 651.00 | 652.00 | 644.00 | 645.00 | 1.2M |
| 2025-08-20 | 654.00 | 658.00 | 649.00 | 651.00 | 1.3M |
| 2025-08-19 | 666.00 | 667.00 | 652.00 | 655.00 | 2.2M |
| 2025-08-18 | 661.00 | 672.00 | 660.00 | 668.00 | 2.1M |
| 2025-08-15 | 663.00 | 683.00 | 662.00 | 681.00 | 2.2M |
| 2025-08-14 | 651.00 | 658.00 | 642.00 | 657.00 | 1.2M |
| 2025-08-13 | 655.00 | 663.00 | 647.00 | 652.00 | 1.4M |
| 2025-08-12 | 656.00 | 656.00 | 644.00 | 652.00 | 1.6M |
| 2025-08-08 | 646.00 | 656.00 | 643.00 | 646.00 | 1.2M |
| 2025-08-07 | 634.00 | 647.00 | 633.00 | 646.00 | 1.0M |
| 2025-08-06 | 631.00 | 634.00 | 627.00 | 632.00 | 1.0M |
| 2025-08-05 | 633.00 | 637.00 | 626.00 | 629.00 | 1.1M |
| 2025-08-04 | 620.00 | 631.00 | 616.00 | 628.00 | 2.3M |
| 2025-08-01 | 644.00 | 652.00 | 633.00 | 651.00 | 1.1M |
| 2025-07-31 | 630.00 | 651.00 | 628.00 | 646.00 | 1.5M |
| 2025-07-30 | 635.00 | 641.00 | 621.00 | 627.00 | 1.5M |
| 2025-07-29 | 656.00 | 657.00 | 618.00 | 639.00 | 2.4M |
| 2025-07-28 | 666.00 | 669.00 | 651.00 | 651.00 | 1.5M |
| 2025-07-25 | 659.00 | 681.00 | 655.00 | 673.00 | 1.9M |
| 2025-07-24 | 649.00 | 665.00 | 648.00 | 660.00 | 1.9M |
| 2025-07-23 | 650.00 | 657.00 | 638.00 | 647.00 | 1.7M |
| 2025-07-22 | 644.00 | 645.00 | 636.00 | 645.00 | 0.9M |
| 2025-07-18 | 640.00 | 643.00 | 632.00 | 640.00 | 1.0M |
| 2025-07-17 | 633.00 | 637.00 | 629.00 | 634.00 | 0.8M |
| 2025-07-16 | 633.00 | 638.00 | 630.00 | 634.00 | 0.8M |
| 2025-07-15 | 636.00 | 644.00 | 630.00 | 635.00 | 1.2M |
| 2025-07-14 | 639.00 | 642.00 | 633.00 | 636.00 | 1.0M |
| 2025-07-11 | 642.00 | 652.00 | 636.00 | 638.00 | 2.0M |
| 2025-07-10 | 630.00 | 636.00 | 624.00 | 627.00 | 1.5M |
| 2025-07-09 | 605.00 | 646.00 | 604.00 | 631.00 | 3.2M |
| 2025-07-08 | 599.00 | 604.00 | 593.00 | 597.00 | 0.8M |
| 2025-07-07 | 604.00 | 605.00 | 594.00 | 601.00 | 1.0M |
| 2025-07-04 | 580.00 | 608.00 | 580.00 | 606.00 | 2.0M |
| 2025-07-03 | 578.00 | 579.00 | 569.00 | 578.00 | 0.8M |
| 2025-07-02 | 574.00 | 583.00 | 573.00 | 578.00 | 1.4M |
| 2025-07-01 | 567.00 | 574.00 | 558.00 | 573.00 | 1.4M |
| 2025-06-30 | 573.00 | 574.00 | 567.00 | 571.00 | 1.2M |
| 2025-06-27 | 572.00 | 578.00 | 569.00 | 572.00 | 0.9M |
| 2025-06-26 | 573.00 | 580.00 | 572.00 | 575.00 | 1.2M |
| 2025-06-25 | 567.00 | 575.00 | 567.00 | 570.00 | 1.0M |
| 2025-06-24 | 568.00 | 576.00 | 560.00 | 565.00 | 1.1M |
| 2025-06-23 | 576.00 | 577.00 | 559.00 | 563.00 | 1.3M |
| 2025-06-20 | 580.00 | 584.00 | 569.00 | 573.00 | 3.0M |
| 2025-06-19 | 593.00 | 593.00 | 581.00 | 582.00 | 1.3M |
| 2025-06-18 | 584.00 | 604.00 | 578.00 | 593.00 | 2.1M |
| 2025-06-17 | 578.00 | 588.00 | 569.00 | 584.00 | 2.4M |
| 2025-06-16 | 556.00 | 563.00 | 552.00 | 558.00 | 1.0M |
| 2025-06-13 | 560.00 | 564.00 | 549.00 | 554.00 | 2.6M |
| 2025-06-12 | 547.00 | 554.00 | 547.00 | 551.00 | 1.1M |
| 2025-06-11 | 547.00 | 551.00 | 543.00 | 545.00 | 1.2M |
| 2025-06-10 | 541.00 | 554.00 | 540.00 | 548.00 | 1.8M |
| 2025-06-09 | 533.00 | 541.00 | 529.00 | 540.00 | 1.1M |
| 2025-06-06 | 531.00 | 533.00 | 524.00 | 527.00 | 1.3M |
| 2025-06-05 | 539.00 | 543.00 | 533.00 | 533.00 | 1.3M |
| 2025-06-04 | 545.00 | 551.00 | 541.00 | 542.00 | 0.8M |
| 2025-06-03 | 551.00 | 557.00 | 545.00 | 545.00 | 1.2M |
| 2025-06-02 | 543.00 | 550.00 | 540.00 | 550.00 | 0.7M |
| 2025-05-30 | 539.00 | 549.00 | 538.00 | 544.00 | 1.6M |
| 2025-05-29 | 540.00 | 550.00 | 538.00 | 544.00 | 1.5M |
| 2025-05-28 | 548.00 | 552.00 | 542.00 | 542.00 | 1.1M |
| 2025-05-27 | 538.00 | 544.00 | 535.00 | 543.00 | 0.8M |
| 2025-05-26 | 557.00 | 558.00 | 540.00 | 542.00 | 2.0M |
| 2025-05-23 | 557.00 | 562.00 | 552.00 | 552.00 | 2.5M |
| 2025-05-22 | 552.00 | 559.00 | 549.00 | 552.00 | 1.8M |
| 2025-05-21 | 545.00 | 566.00 | 542.00 | 559.00 | 3.4M |
| 2025-05-20 | 544.00 | 550.00 | 531.00 | 542.00 | 3.1M |
| 2025-05-19 | 525.00 | 554.00 | 521.00 | 544.00 | 4.6M |
| 2025-05-16 | 502.00 | 540.00 | 497.00 | 521.00 | 8.7M |
| 2025-05-15 | 501.00 | 506.00 | 494.00 | 500.00 | 2.2M |
| 2025-05-14 | 495.00 | 509.00 | 492.00 | 507.00 | 2.2M |
| 2025-05-13 | 479.00 | 502.00 | 474.00 | 494.00 | 3.3M |
| 2025-05-12 | 471.00 | 490.00 | 447.00 | 474.00 | 4.1M |
| 2025-05-09 | 458.00 | 475.00 | 457.00 | 470.00 | 1.8M |
| 2025-05-08 | 454.00 | 454.00 | 447.00 | 452.00 | 0.9M |
| 2025-05-07 | 446.00 | 456.00 | 445.00 | 453.00 | 1.4M |
| 2025-05-02 | 452.00 | 459.00 | 444.00 | 448.00 | 2.2M |
| 2025-05-01 | 469.00 | 471.00 | 449.00 | 452.00 | 1.7M |
| 2025-04-30 | 473.00 | 476.00 | 466.00 | 469.00 | 1.2M |
| 2025-04-28 | 466.00 | 475.00 | 463.00 | 466.00 | 1.1M |
| 2025-04-25 | 466.00 | 468.00 | 460.00 | 466.00 | 1.3M |
| 2025-04-24 | 470.00 | 477.00 | 462.00 | 465.00 | 1.7M |
| 2025-04-23 | 460.00 | 467.00 | 455.00 | 467.00 | 2.0M |
| 2025-04-22 | 442.00 | 460.00 | 440.00 | 456.00 | 2.2M |
| 2025-04-21 | 431.00 | 441.00 | 429.00 | 441.00 | 1.6M |
| 2025-04-18 | 426.00 | 435.00 | 422.00 | 435.00 | 1.5M |
| 2025-04-17 | 408.00 | 420.00 | 403.00 | 420.00 | 1.4M |
| 2025-04-16 | 408.00 | 408.00 | 399.00 | 403.00 | 1.2M |
| 2025-04-15 | 406.00 | 409.00 | 403.00 | 403.00 | 1.0M |
| 2025-04-14 | 392.00 | 405.00 | 388.00 | 400.00 | 1.4M |
| 2025-04-11 | 381.00 | 391.00 | 374.00 | 390.00 | 2.1M |
| 2025-04-10 | 405.00 | 405.00 | 391.00 | 398.00 | 2.3M |
| 2025-04-09 | 366.00 | 373.00 | 360.00 | 365.00 | 3.4M |
| 2025-04-08 | 362.00 | 390.00 | 359.00 | 382.00 | 2.5M |
| 2025-04-07 | 338.00 | 355.00 | 338.00 | 347.00 | 3.1M |
| 2025-04-04 | 383.00 | 386.00 | 368.00 | 376.00 | 3.4M |
| 2025-04-03 | 406.00 | 415.00 | 395.00 | 405.00 | 3.5M |
| 2025-04-02 | 432.00 | 433.00 | 426.00 | 428.00 | 1.5M |
| 2025-04-01 | 439.00 | 444.00 | 428.00 | 431.00 | 1.6M |
| 2025-03-31 | 433.00 | 439.00 | 421.00 | 435.00 | 2.5M |
| 2025-03-28 | 449.00 | 458.00 | 446.00 | 449.00 | 2.2M |
| 2025-03-27 | 441.00 | 455.00 | 438.00 | 455.00 | 3.3M |
| 2025-03-26 | 437.00 | 441.00 | 431.00 | 441.00 | 1.4M |
| 2025-03-25 | 437.00 | 438.00 | 431.00 | 435.00 | 1.1M |
| 2025-03-24 | 444.00 | 444.00 | 435.00 | 435.00 | 1.0M |
| 2025-03-21 | 429.00 | 445.00 | 429.00 | 441.00 | 2.3M |
| 2025-03-19 | 432.00 | 433.00 | 426.00 | 428.00 | 1.2M |
| 2025-03-18 | 425.00 | 435.00 | 423.00 | 435.00 | 1.6M |
| 2025-03-17 | 420.00 | 428.00 | 420.00 | 422.00 | 1.7M |
| 2025-03-14 | 409.00 | 420.00 | 408.00 | 416.00 | 1.8M |
| 2025-03-13 | 409.00 | 417.00 | 408.00 | 409.00 | 1.6M |
| 2025-03-12 | 404.00 | 410.00 | 404.00 | 405.00 | 1.4M |
| 2025-03-11 | 400.00 | 405.00 | 396.00 | 403.00 | 2.0M |
| 2025-03-10 | 417.00 | 419.00 | 408.00 | 408.00 | 1.4M |
| 2025-03-07 | 417.00 | 420.00 | 409.00 | 418.00 | 1.1M |
| 2025-03-06 | 413.00 | 424.00 | 413.00 | 421.00 | 1.7M |
| 2025-03-05 | 410.00 | 414.00 | 409.00 | 411.00 | 1.2M |
| 2025-03-04 | 416.00 | 417.00 | 409.00 | 411.00 | 1.0M |
| 2025-03-03 | 412.00 | 416.00 | 410.00 | 416.00 | 1.1M |
| 2025-02-28 | 422.00 | 424.00 | 409.00 | 410.00 | 2.8M |
| 2025-02-27 | 421.00 | 426.00 | 420.00 | 425.00 | 1.4M |
| 2025-02-26 | 429.00 | 429.00 | 418.00 | 420.00 | 1.6M |
| 2025-02-25 | 419.00 | 433.00 | 418.00 | 430.00 | 2.5M |
| 2025-02-21 | 414.00 | 424.00 | 410.00 | 422.00 | 2.8M |
| 2025-02-20 | 415.00 | 420.00 | 411.00 | 417.00 | 1.5M |
| 2025-02-19 | 419.00 | 427.00 | 414.00 | 415.00 | 2.0M |
| 2025-02-18 | 421.00 | 426.00 | 418.00 | 420.00 | 1.2M |
| 2025-02-17 | 419.00 | 424.00 | 418.00 | 420.00 | 1.0M |
| 2025-02-14 | 417.00 | 420.00 | 415.00 | 419.00 | 0.8M |
| 2025-02-13 | 420.00 | 422.00 | 416.00 | 417.00 | 1.1M |
| 2025-02-12 | 425.00 | 426.00 | 418.00 | 418.00 | 1.1M |
| 2025-02-10 | 422.00 | 423.00 | 413.00 | 420.00 | 1.2M |
| 2025-02-07 | 431.00 | 432.00 | 423.00 | 424.00 | 1.1M |
| 2025-02-06 | 440.00 | 441.00 | 429.00 | 429.00 | 1.4M |
| 2025-02-05 | 438.00 | 446.00 | 437.00 | 437.00 | 1.6M |
| 2025-02-04 | 435.00 | 438.00 | 431.00 | 436.00 | 1.1M |
| 2025-02-03 | 440.00 | 440.00 | 427.00 | 431.00 | 2.2M |
| 2025-01-31 | 426.00 | 441.00 | 423.00 | 441.00 | 3.3M |
| 2025-01-30 | 409.00 | 430.00 | 406.00 | 430.00 | 4.0M |
| 2025-01-29 | 405.00 | 409.00 | 401.00 | 409.00 | 1.2M |
| 2025-01-28 | 400.00 | 406.00 | 399.00 | 405.00 | 1.2M |
| 2025-01-27 | 403.00 | 409.00 | 401.00 | 401.00 | 1.4M |
| 2025-01-24 | 402.00 | 404.00 | 396.00 | 400.00 | 1.3M |
| 2025-01-23 | 400.00 | 402.00 | 396.00 | 401.00 | 0.9M |
| 2025-01-22 | 402.00 | 403.00 | 396.00 | 399.00 | 1.3M |
| 2025-01-21 | 404.00 | 406.00 | 396.00 | 401.00 | 0.9M |
| 2025-01-20 | 402.00 | 405.00 | 399.00 | 400.00 | 1.3M |
| 2025-01-17 | 394.00 | 397.00 | 387.00 | 397.00 | 1.3M |
| 2025-01-16 | 394.00 | 399.00 | 392.00 | 397.00 | 1.0M |
| 2025-01-15 | 388.00 | 394.00 | 387.00 | 394.00 | 1.1M |
| 2025-01-14 | 390.00 | 392.00 | 383.00 | 386.00 | 0.9M |
| 2025-01-10 | 393.00 | 394.00 | 389.00 | 391.00 | 1.1M |
| 2025-01-09 | 401.00 | 401.00 | 394.00 | 394.00 | 1.1M |
| 2025-01-08 | 398.00 | 407.00 | 398.00 | 402.00 | 1.5M |
| 2025-01-07 | 400.00 | 400.00 | 393.00 | 398.00 | 1.0M |
| 2025-01-06 | 398.00 | 399.00 | 393.00 | 396.00 | 1.0M |